日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

南海電気鉄道(9044)の株価時系列情報

南海電気鉄道(9044)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 285 302 285 302 184,000
2004/12/29 287 287 285 287 59,000
2004/12/28 285 286 284 285 37,000
2004/12/27 285 285 283 284 88,000
2004/12/24 285 285 283 283 251,000
2004/12/22 284 285 283 285 89,000
2004/12/21 284 285 283 284 92,000
2004/12/20 284 285 284 284 185,000
2004/12/17 284 287 284 287 88,000
2004/12/16 286 287 284 284 281,000
2004/12/15 285 286 284 284 58,000
2004/12/14 284 285 283 285 65,000
2004/12/13 284 286 283 283 187,000
2004/12/10 284 285 283 283 96,000
2004/12/09 284 285 283 285 103,000
2004/12/08 285 285 283 284 55,000
2004/12/07 286 286 284 285 67,000
2004/12/06 285 286 283 286 97,000
2004/12/03 286 286 285 285 116,000
2004/12/02 285 285 283 285 64,000
2004/12/01 283 285 283 283 136,000
2004/11/30 284 285 283 284 118,000
2004/11/29 284 286 284 284 73,000
2004/11/26 286 286 283 284 70,000
2004/11/25 286 286 283 286 74,000
2004/11/24 285 286 285 286 46,000
2004/11/22 285 286 283 285 32,000
2004/11/19 285 286 282 282 356,000
2004/11/18 286 287 285 285 146,000
2004/11/17 287 287 285 286 102,000
2004/11/16 285 286 285 285 109,000
2004/11/15 285 287 285 286 38,000
2004/11/12 285 287 285 285 77,000
2004/11/11 285 287 285 285 54,000
2004/11/10 286 288 285 285 91,000
2004/11/09 286 286 285 285 34,000
2004/11/08 287 287 285 286 22,000
2004/11/05 286 288 286 286 76,000
2004/11/04 285 287 285 286 55,000
2004/11/02 287 287 285 287 79,000
2004/11/01 286 287 285 285 82,000
2004/10/29 286 288 285 285 72,000
2004/10/28 285 287 285 286 67,000
2004/10/27 288 288 286 286 55,000
2004/10/26 286 287 285 287 15,000
2004/10/25 285 288 285 285 110,000
2004/10/22 287 287 285 287 64,000
2004/10/21 286 289 286 287 23,000
2004/10/20 285 287 285 287 47,000
2004/10/19 286 287 285 287 84,000
2004/10/18 290 290 286 287 62,000
2004/10/15 290 291 290 290 50,000
2004/10/14 293 293 291 291 31,000
2004/10/13 294 295 291 295 67,000
2004/10/12 290 293 290 292 28,000
2004/10/08 291 293 291 292 35,000
2004/10/07 291 293 291 293 33,000
2004/10/06 293 293 288 291 63,000
2004/10/05 287 293 287 293 146,000
2004/10/04 286 289 285 287 143,000
2004/10/01 285 286 284 285 23,000
2004/09/30 286 287 285 287 64,000
2004/09/29 286 290 285 287 145,000
2004/09/28 285 294 285 293 111,000
2004/09/27 286 286 281 284 140,000
2004/09/24 299 300 295 295 283,000
2004/09/22 297 299 294 294 192,000
2004/09/21 296 298 295 295 352,000
2004/09/17 296 298 296 297 109,000
2004/09/16 297 298 296 296 115,000
2004/09/15 295 297 295 296 77,000
2004/09/14 295 297 294 296 89,000
2004/09/13 295 295 294 294 138,000
2004/09/10 295 297 294 295 85,000
2004/09/09 296 297 295 295 150,000
2004/09/08 295 297 295 296 123,000
2004/09/07 296 298 294 295 249,000
2004/09/06 297 298 296 296 155,000
2004/09/03 296 299 296 298 58,000
2004/09/02 299 299 296 296 51,000
2004/09/01 295 299 295 296 223,000
2004/08/31 294 298 294 298 26,000
2004/08/30 291 296 290 295 67,000
2004/08/27 291 292 289 292 45,000
2004/08/26 289 292 289 289 90,000
2004/08/25 289 290 288 288 154,000
2004/08/24 289 291 288 290 42,000
2004/08/23 287 291 287 291 70,000
2004/08/20 289 289 286 289 38,000
2004/08/19 286 287 285 287 213,000
2004/08/18 289 289 286 286 316,000
2004/08/17 291 291 289 289 8,000
2004/08/16 292 292 288 290 72,000
2004/08/13 289 292 289 291 51,000
2004/08/12 290 291 289 290 35,000
2004/08/11 290 291 289 290 53,000
2004/08/10 288 290 288 290 27,000
2004/08/09 287 288 286 286 196,000
2004/08/06 290 290 288 289 24,000
2004/08/05 288 290 287 290 63,000
2004/08/04 288 290 287 288 87,000
2004/08/03 290 290 287 288 67,000
2004/08/02 289 290 286 290 88,000
2004/07/30 285 289 285 288 21,000
2004/07/29 290 290 286 288 27,000
2004/07/28 287 288 287 287 68,000
2004/07/27 286 287 283 287 47,000
2004/07/26 288 289 285 285 267,000
2004/07/23 288 290 288 288 45,000
2004/07/22 287 291 287 288 89,000
2004/07/21 290 290 287 287 72,000
2004/07/20 290 292 286 286 215,000
2004/07/16 290 291 289 289 152,000
2004/07/15 289 291 289 290 93,000
2004/07/14 289 293 289 289 124,000
2004/07/13 290 291 288 289 80,000
2004/07/12 288 291 287 288 72,000
2004/07/09 289 292 286 286 149,000
2004/07/08 289 292 288 291 60,000
2004/07/07 288 290 286 288 137,000
2004/07/06 286 292 286 291 85,000
2004/07/05 284 290 283 287 355,000
2004/07/02 286 291 286 287 208,000
2004/07/01 283 283 282 283 71,000
2004/06/30 282 284 280 283 90,000
2004/06/29 280 282 279 282 148,000
2004/06/28 278 279 277 279 41,000
2004/06/25 275 277 275 277 50,000
2004/06/24 276 277 275 275 260,000
2004/06/23 277 278 276 277 54,000
2004/06/22 278 280 277 277 60,000
2004/06/21 277 279 275 277 392,000
2004/06/18 280 280 277 277 84,000
2004/06/17 280 280 278 278 38,000
2004/06/16 276 282 276 280 98,000
2004/06/15 280 280 275 278 506,000
2004/06/14 279 281 277 280 91,000
2004/06/11 279 280 276 276 209,000
2004/06/10 277 280 277 278 51,000
2004/06/09 280 280 277 279 20,000
2004/06/08 275 281 275 280 165,000
2004/06/07 274 276 273 275 85,000
2004/06/04 275 280 274 275 134,000
2004/06/03 275 280 274 278 61,000
2004/06/02 276 277 274 275 58,000
2004/06/01 275 277 274 274 130,000
2004/05/31 279 280 274 275 94,000
2004/05/28 275 278 274 274 154,000
2004/05/27 280 280 275 275 92,000
2004/05/26 277 283 276 278 56,000
2004/05/25 282 286 275 276 236,000
2004/05/24 282 288 280 281 136,000
2004/05/21 285 288 275 279 138,000
2004/05/20 282 283 276 277 28,000
2004/05/19 273 280 272 276 129,000
2004/05/18 274 277 270 277 58,000
2004/05/17 275 275 269 270 208,000
2004/05/14 280 280 278 278 65,000
2004/05/13 276 280 275 278 50,000
2004/05/12 278 282 275 278 312,000
2004/05/11 279 279 276 278 103,000
2004/05/10 284 284 279 280 153,000
2004/05/07 285 285 284 284 64,000
2004/05/06 283 285 283 284 94,000
2004/04/30 286 287 285 286 80,000
2004/04/28 286 288 284 286 75,000
2004/04/27 283 288 283 286 73,000
2004/04/26 286 287 283 284 120,000
2004/04/23 290 290 282 288 229,000
2004/04/22 288 293 286 292 218,000
2004/04/21 277 302 277 300 1,061,000
2004/04/20 274 276 273 274 52,000
2004/04/19 275 276 272 276 141,000
2004/04/16 272 276 272 276 217,000
2004/04/15 270 274 270 271 312,000
2004/04/14 273 273 270 270 232,000
2004/04/13 271 275 271 273 120,000
2004/04/12 273 273 270 270 421,000
2004/04/09 272 275 270 273 216,000
2004/04/08 271 274 270 270 156,000
2004/04/07 273 275 271 273 296,000
2004/04/06 271 274 270 271 199,000
2004/04/05 275 276 270 270 333,000
2004/04/02 278 278 270 273 83,000
2004/04/01 270 275 265 275 340,000
2004/03/31 266 268 263 264 127,000
2004/03/30 270 272 261 261 358,000
2004/03/29 263 273 263 270 703,000
2004/03/26 280 280 258 265 911,000
2004/03/25 291 291 283 284 410,000
2004/03/24 290 292 286 290 559,000
2004/03/23 290 290 285 285 240,000
2004/03/22 290 292 289 289 138,000
2004/03/19 288 295 288 291 414,000
2004/03/18 294 296 286 295 662,000
2004/03/17 289 290 286 290 356,000
2004/03/16 279 296 279 286 594,000
2004/03/15 277 278 276 278 182,000
2004/03/12 275 276 275 276 184,000
2004/03/11 277 278 275 275 146,000
2004/03/10 277 278 276 276 100,000
2004/03/09 276 277 272 276 163,000
2004/03/08 277 278 276 276 149,000
2004/03/05 276 280 275 278 712,000
2004/03/04 270 270 268 269 191,000
2004/03/03 267 269 267 269 162,000
2004/03/02 270 270 268 269 163,000
2004/03/01 268 270 268 270 102,000
2004/02/27 268 269 268 268 92,000
2004/02/26 270 270 260 268 257,000
2004/02/25 272 272 267 270 337,000
2004/02/24 272 272 270 270 78,000
2004/02/23 272 272 269 272 168,000
2004/02/20 271 273 269 272 142,000
2004/02/19 270 270 269 270 41,000
2004/02/18 269 271 268 269 254,000
2004/02/17 268 270 268 268 86,000
2004/02/16 268 269 267 268 93,000
2004/02/13 268 269 268 268 49,000
2004/02/12 267 269 267 268 61,000
2004/02/10 269 269 267 267 26,000
2004/02/09 266 269 266 266 35,000
2004/02/06 265 267 265 265 66,000
2004/02/05 268 268 265 267 271,000
2004/02/04 268 270 266 268 143,000
2004/02/03 271 271 268 270 41,000
2004/02/02 271 271 267 269 73,000
2004/01/30 270 270 267 269 90,000
2004/01/29 269 270 268 268 62,000
2004/01/28 268 271 268 270 27,000
2004/01/27 270 270 267 267 71,000
2004/01/26 270 271 269 270 77,000
2004/01/23 270 272 269 270 106,000
2004/01/22 267 271 266 270 171,000
2004/01/21 271 271 269 269 112,000
2004/01/20 274 274 271 273 56,000
2004/01/19 270 274 270 274 48,000
2004/01/16 268 271 268 271 56,000
2004/01/15 270 275 268 275 105,000
2004/01/14 272 273 270 270 71,000
2004/01/13 270 273 269 273 39,000
2004/01/09 268 275 268 275 102,000
2004/01/08 270 276 269 269 77,000
2004/01/07 268 272 268 269 29,000
2004/01/06 261 274 261 269 112,000
2004/01/05 261 265 260 265 34,000

このページの先頭へ